Akamai Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	61.270	62.870	60.800	60.820	60.820	4,006,700
2015-10-29	61.700	61.750	60.430	61.110	61.110	6,395,000
2015-10-28	61.910	63.200	60.250	62.910	62.910	21,769,200
2015-10-27	74.990	76.390	74.830	75.550	75.550	3,751,000
2015-10-26	73.900	75.440	73.710	75.370	75.370	1,908,900
2015-10-23	73.510	74.490	72.840	74.080	74.080	1,402,100
2015-10-22	71.710	73.950	71.520	72.530	72.530	1,504,400
2015-10-21	72.120	72.280	71.050	71.160	71.160	786,500
2015-10-20	70.510	72.230	70.280	71.920	71.920	1,284,800
2015-10-19	70.470	70.840	70.010	70.420	70.420	1,690,800
2015-10-16	71.670	71.670	70.550	70.950	70.950	1,278,000
2015-10-15	70.790	71.690	70.380	71.560	71.560	1,074,800
2015-10-14	71.010	71.870	70.110	70.280	70.280	1,307,400
2015-10-13	72.530	72.660	71.000	71.140	71.140	1,295,200
2015-10-12	73.570	73.590	72.570	72.820	72.820	1,084,700
2015-10-09	73.800	74.040	73.290	73.460	73.460	1,109,800
2015-10-08	73.120	73.910	72.850	73.800	73.800	957,200
2015-10-07	72.400	73.730	72.300	73.550	73.550	1,420,500
2015-10-06	72.000	72.400	71.500	72.300	72.300	1,076,200
2015-10-05	70.820	72.480	70.410	72.120	72.120	1,363,600
2015-10-02	68.180	70.240	67.440	70.230	70.230	1,216,200
2015-10-01	69.060	69.440	68.140	68.960	68.960	1,453,200
2015-09-30	68.680	69.160	68.350	69.060	69.060	2,200,700
2015-09-29	68.000	68.400	67.100	67.500	67.500	1,344,700
2015-09-28	70.070	70.910	67.750	67.960	67.960	1,897,900
2015-09-25	69.720	71.650	69.470	70.550	70.550	2,835,700
2015-09-24	70.280	70.400	69.020	69.390	69.390	1,705,300
2015-09-23	70.290	70.790	70.060	70.540	70.540	1,761,700
2015-09-22	71.440	71.550	70.110	70.610	70.610	1,794,200
2015-09-21	72.320	72.600	71.720	72.090	72.090	1,729,300
2015-09-18	73.750	74.270	71.790	71.950	71.950	3,906,000
2015-09-17	74.880	75.400	74.070	74.640	74.640	1,705,000
2015-09-16	74.170	75.020	74.120	74.820	74.820	1,381,100
2015-09-15	74.600	75.370	74.210	75.200	75.200	1,077,500
2015-09-14	74.450	74.760	73.850	74.580	74.580	1,010,800
2015-09-11	74.320	75.320	73.940	74.670	74.670	1,372,300
2015-09-10	73.280	75.030	73.190	74.550	74.550	1,410,900
2015-09-09	74.880	75.250	73.130	73.350	73.350	1,276,200
2015-09-08	73.750	74.350	73.060	74.280	74.280	1,417,600
2015-09-04	71.710	73.170	71.710	72.580	72.580	1,607,100
2015-09-03	71.860	74.710	71.540	73.260	73.260	2,381,700
2015-09-02	71.350	71.670	69.670	71.270	71.270	1,673,400
2015-09-01	69.750	71.430	69.670	70.430	70.430	2,411,200
2015-08-31	71.660	71.810	70.870	71.310	71.310	1,767,900
2015-08-28	70.590	71.970	70.200	71.900	71.900	2,371,800
2015-08-27	69.090	70.890	68.530	70.500	70.500	2,084,200
2015-08-26	67.070	68.300	65.330	68.170	68.170	2,242,400
2015-08-25	68.240	68.990	65.590	65.630	65.630	3,113,600
2015-08-24	65.010	68.220	63.140	66.520	66.520	3,779,300
2015-08-21	69.190	70.000	67.910	68.040	68.040	2,310,800
2015-08-20	72.300	72.570	69.770	69.780	69.780	2,107,100
2015-08-19	73.780	73.900	72.290	73.060	73.060	881,700
2015-08-18	73.960	74.190	73.230	73.850	73.850	1,222,000
2015-08-17	73.010	73.600	72.320	73.570	73.570	1,027,200
2015-08-14	73.380	73.840	72.730	73.370	73.370	1,328,400
2015-08-13	73.820	74.500	73.470	73.840	73.840	1,129,500
2015-08-12	72.610	74.190	71.760	73.920	73.920	1,429,300
2015-08-11	74.690	74.690	72.430	72.960	72.960	1,969,200
2015-08-10	74.980	75.390	74.620	75.010	75.010	1,087,600
2015-08-07	74.540	74.630	73.530	74.530	74.530	968,600

← NewerPage 47 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.